NASDAQ : ULTA
Ulta Beauty, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 648.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ulta Beauty, Inc. (ULTA) closed at 640.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 659.48 | 659.48 | 633.84 | 640.43 | 548,201 | -1.21% |
| 2026-10-29 | 619.99 | 650.82 | 619.99 | 648.28 | 601,456 | +4.69% |
| 2026-10-28 | 620.43 | 622.97 | 610.818 | 619.24 | 428,985 | -1.22% |
| 2026-10-27 | 626.34 | 629.57 | 620.68 | 626.88 | 331,247 | +0.25% |
| 2026-10-26 | 624.46 | 634.61 | 617.88 | 625.33 | 457,430 | +0.14% |
| 2026-10-23 | 630.95 | 635.505 | 618.95 | 624.46 | 543,010 | -1.66% |
| 2026-10-22 | 611.82 | 637.26 | 611.82 | 635.01 | 816,523 | +4.62% |
| 2026-10-21 | 600.43 | 608.15 | 598.01 | 606.99 | 406,707 | +0.68% |
| 2026-10-20 | 595.42 | 605.76 | 593.513 | 602.9 | 334,800 | +1.91% |
| 2026-10-19 | 589.9 | 596.678 | 588.74 | 591.62 | 266,263 | -0.22% |
| 2026-10-16 | 611 | 615 | 591.12 | 592.94 | 461,203 | -2.68% |
| 2026-10-15 | 600 | 610.21 | 596.125 | 609.24 | 571,820 | +2.84% |
| 2026-10-14 | 572.92 | 592.625 | 572.92 | 592.42 | 604,015 | +2.32% |
| 2026-10-13 | 570.95 | 583.67 | 570.95 | 579 | 507,587 | +2.03% |
| 2026-10-12 | 568.06 | 570.98 | 555.24 | 567.47 | 545,452 | -0.51% |
| 2026-10-09 | 568.14 | 570.998 | 559.09 | 570.37 | 384,127 | +1.09% |
| 2026-10-08 | 545 | 567.32 | 544.43 | 564.21 | 458,081 | +3.43% |
| 2026-10-07 | 547.6 | 554.185 | 539.01 | 545.48 | 321,752 | -0.33% |
| 2026-10-06 | 540.83 | 551.5 | 540 | 547.29 | 319,453 | +0.84% |
| 2026-10-05 | 543.69 | 549.135 | 541.63 | 542.72 | 305,940 | -0.18% |
| 2026-10-02 | 537.74 | 548.16 | 535.77 | 543.69 | 341,214 | +1.11% |
| 2026-10-01 | 546.05 | 551.96 | 534.17 | 537.73 | 442,539 | -1.55% |
| 2026-09-30 | 548.43 | 552.109 | 540.57 | 546.17 | 325,583 | -0.31% |
| 2026-09-29 | 553.51 | 557.959 | 546.545 | 547.89 | 434,830 | -0.23% |
| 2026-09-28 | 538.35 | 552.72 | 534.05 | 549.13 | 416,362 | +0.72% |
| 2026-09-25 | 550.74 | 553.035 | 541.322 | 545.2 | 313,728 | -0.65% |
| 2026-09-24 | 544.02 | 551.859 | 542.175 | 548.78 | 309,912 | +0.91% |
| 2026-09-23 | 563.1 | 563.1 | 543.21 | 543.81 | 328,813 | -1.81% |
| 2026-09-22 | 558.7 | 566.1 | 552.65 | 553.86 | 501,622 | -0.72% |
| 2026-09-21 | 545.27 | 561.47 | 544.43 | 557.86 | 512,544 | +3.12% |
| 2026-09-18 | 546.07 | 547.58 | 536.55 | 540.98 | 1,145,397 | -0.51% |
| 2026-09-17 | 539.98 | 547.495 | 539.31 | 543.73 | 433,868 | +2.49% |
| 2026-09-16 | 541.15 | 542.14 | 529.01 | 530.52 | 651,861 | -2.54% |
| 2026-09-15 | 554.2 | 555.59 | 537.75 | 544.32 | 591,649 | -0.79% |
| 2026-09-14 | 544.94 | 552.67 | 537.26 | 548.65 | 403,565 | +0.34% |
| 2026-09-11 | 541.17 | 547.075 | 531.563 | 546.78 | 419,988 | +2.08% |
| 2026-09-10 | 537.4 | 542.8 | 530.795 | 535.63 | 625,815 | -1.15% |
| 2026-09-09 | 543.89 | 550.06 | 540.01 | 541.86 | 489,462 | -1.34% |
| 2026-09-08 | 563 | 564.84 | 541.82 | 549.23 | 629,920 | -2.64% |
| 2026-09-04 | 555.07 | 566.87 | 553.42 | 564.12 | 515,819 | +1.26% |
| 2026-09-03 | 559.27 | 568.44 | 549.62 | 557.11 | 665,231 | +0.97% |
| 2026-09-02 | 545.68 | 559.76 | 545.01 | 551.74 | 597,255 | +1.11% |
| 2026-09-01 | 527.84 | 551.96 | 527.84 | 545.66 | 828,531 | +1.59% |
| 2026-08-31 | 521.1 | 543.58 | 518.95 | 537.1 | 1,104,031 | +3.79% |
| 2026-08-28 | 542 | 542.54 | 503.05 | 517.5 | 1,608,767 | -4.18% |
| 2026-08-27 | 536.07 | 543.29 | 526.95 | 540.1 | 1,239,170 | -0.57% |
| 2026-08-26 | 535.21 | 546.51 | 529.025 | 543.19 | 629,651 | +1.11% |
| 2026-08-25 | 533.8 | 537.95 | 526.07 | 537.22 | 716,063 | -0.29% |
| 2026-08-24 | 528.81 | 540.99 | 526.74 | 538.76 | 612,497 | +3.32% |
| 2026-08-21 | 517.61 | 529.66 | 513.59 | 521.46 | 468,443 | +1.23% |
| 2026-08-20 | 522.01 | 526.779 | 513.58 | 515.14 | 496,984 | -2.41% |
| 2026-08-19 | 520.11 | 542.39 | 517.56 | 527.85 | 646,010 | +2.15% |
| 2026-08-18 | 496.75 | 524.799 | 496.75 | 516.74 | 773,189 | +4.75% |
| 2026-08-17 | 506.27 | 507.495 | 493.11 | 493.33 | 556,507 | -3.41% |
| 2026-08-14 | 515.48 | 517.525 | 506.973 | 510.75 | 639,277 | -0.93% |
| 2026-08-13 | 531.89 | 534.27 | 512.2 | 515.57 | 758,942 | -3.07% |
| 2026-08-12 | 537.99 | 539.74 | 530.62 | 531.89 | 510,750 | -1.75% |
| 2026-08-11 | 546 | 553.18 | 540.3 | 541.35 | 414,644 | -1.33% |
| 2026-08-10 | 560.99 | 561.5 | 545.92 | 548.66 | 727,478 | -2.92% |
| 2026-08-07 | 538.85 | 566.73 | 537.915 | 565.15 | 566,402 | +4.89% |
| 2026-08-06 | 539.61 | 543.96 | 536.51 | 538.79 | 358,325 | -0.13% |
| 2026-08-05 | 547.13 | 550.77 | 535.29 | 539.47 | 459,327 | -0.81% |
| 2026-08-04 | 526.39 | 546.13 | 526.39 | 543.86 | 494,702 | +1.77% |
| 2026-08-03 | 519.31 | 535.26 | 516.425 | 534.41 | 977,917 | +4.21% |
| 2026-07-31 | 516.37 | 516.37 | 506.21 | 512.83 | 511,356 | -0.75% |
| 2026-07-30 | 507.19 | 517.27 | 505 | 516.73 | 535,706 | +1.70% |
| 2026-07-29 | 501.82 | 516.83 | 497.062 | 508.09 | 562,073 | +1.31% |
| 2026-07-28 | 488.09 | 503.42 | 486.255 | 501.52 | 517,722 | +4.37% |
| 2026-07-27 | 480.2 | 484.6 | 474.46 | 480.51 | 425,112 | +1.08% |
| 2026-07-24 | 476.18 | 481.01 | 471.76 | 475.36 | 545,383 | -0.54% |
| 2026-07-23 | 479.81 | 483.5 | 473.675 | 477.955 | 519,568 | -1.15% |
| 2026-07-22 | 491.4 | 493.035 | 479.53 | 483.52 | 552,002 | -1.22% |
| 2026-07-21 | 485.38 | 494.64 | 482.79 | 489.47 | 745,009 | +0.28% |
| 2026-07-20 | 489 | 490 | 475.61 | 488.08 | 635,149 | +1.77% |
| 2026-07-17 | 479.15 | 492.94 | 475.528 | 479.57 | 773,628 | +0.15% |
| 2026-07-16 | 469.04 | 481.75 | 465.78 | 478.86 | 523,916 | +2.73% |
| 2026-07-15 | 465.42 | 474.48 | 462.76 | 466.14 | 577,196 | -0.64% |
| 2026-07-14 | 471.83 | 477 | 461.08 | 469.12 | 448,509 | -0.89% |
| 2026-07-13 | 474 | 482.98 | 471.2 | 473.33 | 554,633 | +0.88% |
| 2026-07-10 | 463.83 | 470.7 | 461.25 | 469.2 | 425,997 | +1.95% |
| 2026-07-09 | 453.81 | 461.99 | 448.315 | 460.24 | 395,052 | +1.13% |
| 2026-07-08 | 450.03 | 458.39 | 445 | 455.11 | 434,055 | +0.29% |
| 2026-07-07 | 460.84 | 461.5 | 451.375 | 453.78 | 552,325 | +0.29% |
| 2026-07-06 | 452.96 | 456.92 | 449.19 | 452.49 | 699,474 | -1.92% |
| 2026-07-02 | 454.22 | 461.47 | 451.29 | 461.33 | 567,486 | +1.44% |
| 2026-07-01 | 450.5 | 456.91 | 445.5 | 454.78 | 774,447 | +0.84% |
| 2026-06-30 | 456.2 | 457.95 | 443.6 | 450.98 | 862,731 | -1.77% |
| 2026-06-29 | 485.49 | 490 | 458.21 | 459.12 | 895,679 | -6.00% |
| 2026-06-26 | 489.19 | 493.98 | 482.945 | 488.45 | 920,639 | +0.60% |
| 2026-06-25 | 479.73 | 489.98 | 479 | 485.52 | 998,264 | +1.38% |
| 2026-06-24 | 465.9 | 481.74 | 459 | 478.93 | 1,048,283 | +4.27% |
| 2026-06-23 | 465.28 | 468.49 | 458.89 | 459.33 | 616,083 | -1.23% |
| 2026-06-22 | 459.13 | 468.68 | 456.023 | 465.06 | 903,216 | +1.96% |
| 2026-06-18 | 454 | 459.29 | 449.01 | 456.13 | 1,409,090 | +1.19% |
| 2026-06-17 | 463.32 | 467.35 | 448.57 | 450.75 | 867,495 | -2.79% |
| 2026-06-16 | 472.25 | 475.98 | 463.33 | 463.68 | 613,877 | -1.69% |
| 2026-06-15 | 479 | 479 | 463.77 | 471.65 | 812,184 | +0.84% |
| 2026-06-12 | 480.87 | 482.1 | 465.31 | 467.74 | 699,872 | -1.82% |
| 2026-06-11 | 470.7 | 482.31 | 470.7 | 476.42 | 646,255 | +1.20% |
| 2026-06-10 | 477.9 | 482.2 | 469.12 | 470.75 | 745,853 | -1.50% |
| 2026-06-09 | 463.55 | 481.125 | 463.2 | 477.9 | 726,930 | +3.26% |
| 2026-06-08 | 466.36 | 469.49 | 462.33 | 462.8 | 589,942 | -0.91% |
| 2026-06-05 | 466.99 | 473.21 | 461 | 467.07 | 1,075,904 | +0.98% |
| 2026-06-04 | 478.57 | 480.18 | 458.7 | 462.52 | 1,275,514 | -1.84% |
| 2026-06-03 | 478.74 | 478.74 | 460.65 | 471.21 | 2,452,800 | -4.78% |
| 2026-06-02 | 500.02 | 502.7 | 492.338 | 494.87 | 1,974,398 | -1.18% |
| 2026-06-01 | 504.61 | 510.64 | 496.54 | 500.77 | 938,178 | -1.59% |
| 2026-05-29 | 513.96 | 515.83 | 507 | 508.85 | 822,610 | -2.17% |
| 2026-05-28 | 505.01 | 521.78 | 502.13 | 520.15 | 716,325 | +2.52% |
| 2026-05-27 | 518.99 | 527 | 506.6 | 507.35 | 667,046 | -1.68% |
| 2026-05-26 | 518.01 | 519.55 | 510.312 | 516.04 | 671,213 | +0.19% |
| 2026-05-22 | 506.6 | 518 | 505.06 | 515.04 | 481,556 | +2.18% |
| 2026-05-21 | 488.34 | 504.52 | 488.34 | 504.05 | 666,112 | +2.22% |
| 2026-05-20 | 481.83 | 495 | 475.41 | 493.12 | 631,566 | +2.40% |
| 2026-05-19 | 475.33 | 487.72 | 469 | 481.56 | 782,176 | +0.35% |
| 2026-05-18 | 490.74 | 499.76 | 477.15 | 479.87 | 1,091,206 | -2.92% |
| 2026-05-15 | 496.03 | 503.5 | 492.49 | 494.28 | 626,844 | -0.80% |
| 2026-05-14 | 492.6 | 503.675 | 492.6 | 498.28 | 589,837 | +1.25% |
| 2026-05-13 | 499.2 | 500 | 487.441 | 492.145 | 829,539 | -2.58% |
| 2026-05-12 | 509.02 | 511.465 | 493.255 | 505.2 | 1,049,574 | -1.32% |